Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.5446 | 0.5605 | 0.5190 | 0.5213 | 60,238,248 | -0.04(-6.83%) |
Jun 11, 2024 | 0.5500 | 0.5760 | 0.5117 | 0.5595 | 63,908,840 | -0.00(-0.09%) |
Jun 10, 2024 | 0.6371 | 0.6470 | 0.5256 | 0.5600 | 83,647,248 | -0.05(-8.29%) |
Jun 07, 2024 | 0.6100 | 0.7849 | 0.5856 | 0.6106 | 419,768,384 | +0.07(+12.24%) |
Jun 06, 2024 | 0.5499 | 0.5775 | 0.5001 | 0.5440 | 150,186,112 | +0.01(+2.35%) |
Jun 05, 2024 | 0.5031 | 0.5950 | 0.4544 | 0.5315 | 118,709,736 | -0.03(-4.60%) |
Jun 04, 2024 | 0.5910 | 0.5913 | 0.5100 | 0.5571 | 101,160,176 | -0.07(-10.84%) |
Jun 03, 2024 | 0.7200 | 0.7435 | 0.6100 | 0.6248 | 228,067,712 | +0.04(+7.10%) |
May 31, 2024 | 0.6600 | 0.6920 | 0.5056 | 0.5834 | 223,844,688 | +0.02(+3.20%) |
May 30, 2024 | 0.4415 | 0.7642 | 0.4279 | 0.5653 | 581,375,680 | +0.12(+27.26%) |
May 29, 2024 | 0.8195 | 0.8777 | 0.3906 | 0.4442 | 412,199,776 | -0.73(-62.03%) |
May 28, 2024 | 1.250 | 1.250 | 1.130 | 1.170 | 97,226,352 | +0.01(+0.86%) |
May 24, 2024 | 1.360 | 1.370 | 1.130 | 1.160 | 112,463,336 | -0.03(-2.52%) |
May 23, 2024 | 1.180 | 1.470 | 1.130 | 1.190 | 200,058,304 | +0.07(+6.25%) |
May 22, 2024 | 1.270 | 1.330 | 1.000 | 1.120 | 203,252,256 | -0.27(-19.42%) |
May 21, 2024 | 1.480 | 1.660 | 1.240 | 1.390 | 226,903,072 | -0.41(-22.78%) |
May 20, 2024 | 1.960 | 2.250 | 1.200 | 1.800 | 696,408,704 | +0.77(+74.76%) |
May 17, 2024 | 2.700 | 3.900 | 0.9000 | 1.030 | 1,310,171,136 | -0.62(-37.58%) |
May 16, 2024 | 0.8100 | 2.350 | 0.7554 | 1.650 | 1,123,063,424 | +0.94(+134.04%) |
May 15, 2024 | 0.5990 | 0.9800 | 0.3883 | 0.7050 | 1,331,865,856 | +0.42(+147.19%) |
May 14, 2024 | 0.0997 | 0.3598 | 0.0900 | 0.2852 | 1,551,092,992 | +0.22(+367.54%) |
May 13, 2024 | 0.0480 | 0.0700 | 0.0451 | 0.0610 | 286,226,720 | +0.01(+32.32%) |
May 10, 2024 | 0.0420 | 0.0484 | 0.0400 | 0.0461 | 101,352,512 | +0.01(+13.55%) |
May 09, 2024 | 0.0416 | 0.0416 | 0.0391 | 0.0406 | 78,726,232 | -0.00(-2.87%) |
May 08, 2024 | 0.0415 | 0.0433 | 0.0402 | 0.0418 | 59,005,380 | -0.00(-4.35%) |
May 07, 2024 | 0.0480 | 0.0520 | 0.0418 | 0.0437 | 175,783,456 | +0.00(+5.81%) |
May 06, 2024 | 0.0410 | 0.0438 | 0.0401 | 0.0413 | 67,039,920 | +0.00(+0.98%) |
May 03, 2024 | 0.0409 | 0.0436 | 0.0381 | 0.0409 | 85,292,744 | +0.00(+2.00%) |
May 02, 2024 | 0.0473 | 0.0494 | 0.0400 | 0.0401 | 113,658,680 | -0.01(-13.02%) |
May 01, 2024 | 0.0490 | 0.0490 | 0.0411 | 0.0461 | 78,950,584 | +0.00(+4.54%) |
Apr 30, 2024 | 0.0420 | 0.0490 | 0.0395 | 0.0441 | 70,915,728 | +0.00(+5.50%) |
Apr 29, 2024 | 0.0445 | 0.0445 | 0.0380 | 0.0418 | 80,399,792 | -0.01(-11.06%) |
Apr 26, 2024 | 0.0500 | 0.0520 | 0.0460 | 0.0470 | 67,527,512 | -0.00(-4.08%) |
Apr 25, 2024 | 0.0498 | 0.0498 | 0.0451 | 0.0490 | 30,485,990 | -0.00(-1.80%) |
Apr 24, 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0499 | 59,499,092 | -0.00(-7.59%) |
Apr 23, 2024 | 0.0569 | 0.0615 | 0.0500 | 0.0540 | 63,387,960 | -0.00(-2.70%) |
Apr 22, 2024 | 0.0585 | 0.0650 | 0.0510 | 0.0555 | 37,220,048 | -0.00(-5.45%) |
Apr 19, 2024 | 0.0633 | 0.0638 | 0.0560 | 0.0587 | 29,709,496 | -0.00(-4.55%) |
Apr 18, 2024 | 0.0621 | 0.0712 | 0.0610 | 0.0615 | 26,998,870 | +0.00(+0.65%) |
Apr 17, 2024 | 0.0685 | 0.0685 | 0.0610 | 0.0611 | 22,637,630 | -0.00(-7.28%) |
Apr 16, 2024 | 0.0700 | 0.0714 | 0.0650 | 0.0659 | 23,313,020 | -0.01(-8.47%) |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0720 | 23,310,508 | -0.01(-10.00%) |
Apr 12, 2024 | 0.0851 | 0.0896 | 0.0790 | 0.0800 | 24,670,556 | -0.00(-3.61%) |
Apr 11, 2024 | 0.0908 | 0.0908 | 0.0801 | 0.0830 | 23,470,024 | -0.01(-8.59%) |
Apr 10, 2024 | 0.1071 | 0.1092 | 0.0900 | 0.0908 | 42,097,680 | -0.02(-18.78%) |
Apr 09, 2024 | 0.1000 | 0.1149 | 0.0924 | 0.1118 | 84,078,944 | +0.02(+24.22%) |
Apr 08, 2024 | 0.0840 | 0.1050 | 0.0810 | 0.0900 | 53,636,296 | +0.01(+14.80%) |
Apr 05, 2024 | 0.0825 | 0.0848 | 0.0780 | 0.0784 | 20,487,786 | -0.01(-8.30%) |
Apr 04, 2024 | 0.0899 | 0.0909 | 0.0820 | 0.0855 | 16,883,152 | -0.00(-5.00%) |
Apr 03, 2024 | 0.0910 | 0.0957 | 0.0890 | 0.0900 | 14,713,859 | +0.00(+0.00%) |
Apr 02, 2024 | 0.0960 | 0.0960 | 0.0870 | 0.0900 | 14,343,827 | -0.00(-5.06%) |
Apr 01, 2024 | 0.0999 | 0.1000 | 0.0900 | 0.0948 | 8,603,681 | -0.01(-5.20%) |
Mar 28, 2024 | 0.0947 | 0.1025 | 0.1008 | 0.1000 | 22,224,752 | +0.00(+5.04%) |
Mar 27, 2024 | 0.1000 | 0.1039 | 0.0875 | 0.0952 | 19,219,224 | -0.00(-4.90%) |
Mar 26, 2024 | 0.1139 | 0.1200 | 0.1000 | 0.1001 | 18,906,268 | -0.01(-12.27%) |
Mar 25, 2024 | 0.1313 | 0.1347 | 0.1014 | 0.1141 | 23,952,184 | -0.02(-13.36%) |
Mar 22, 2024 | 0.1719 | 0.1729 | 0.1273 | 0.1317 | 76,011,176 | -0.00(-3.16%) |
Mar 21, 2024 | 0.0920 | 0.1499 | 0.0890 | 0.1360 | 102,308,520 | +0.04(+48.63%) |
Mar 20, 2024 | 0.0941 | 0.0950 | 0.0860 | 0.0915 | 13,644,636 | -0.00(-0.65%) |
Mar 19, 2024 | 0.1066 | 0.1081 | 0.0902 | 0.0921 | 19,116,380 | -0.01(-12.29%) |
Mar 18, 2024 | 0.1000 | 0.1190 | 0.0976 | 0.1050 | 16,972,796 | +0.01(+8.36%) |
Mar 15, 2024 | 0.1067 | 0.1100 | 0.0960 | 0.0969 | 10,387,131 | -0.01(-9.18%) |
Mar 14, 2024 | 0.1100 | 0.1119 | 0.1007 | 0.1067 | 9,139,240 | -0.00(-1.20%) |
Mar 13, 2024 | 0.1000 | 0.1371 | 0.0998 | 0.1080 | 31,201,708 | +0.01(+6.93%) |
Mar 12, 2024 | 0.1280 | 0.1300 | 0.0955 | 0.1010 | 27,384,412 | -0.03(-21.71%) |
Mar 11, 2024 | 0.1350 | 0.1368 | 0.1230 | 0.1290 | 7,817,457 | -0.00(-3.01%) |
Mar 08, 2024 | 0.1460 | 0.1470 | 0.1300 | 0.1330 | 13,404,936 | -0.01(-10.01%) |
Mar 07, 2024 | 0.1602 | 0.1614 | 0.1466 | 0.1478 | 9,046,424 | -0.02(-9.44%) |
Mar 06, 2024 | 0.1790 | 0.1805 | 0.1602 | 0.1632 | 9,522,172 | -0.01(-6.80%) |
Mar 05, 2024 | 0.1801 | 0.1810 | 0.1600 | 0.1751 | 13,460,454 | -0.01(-4.89%) |
Mar 04, 2024 | 0.2043 | 0.2060 | 0.1807 | 0.1841 | 6,656,930 | -0.01(-7.02%) |
Mar 01, 2024 | 0.1900 | 0.2350 | 0.1710 | 0.1980 | 14,163,780 | +0.13(+183.67%) |
Feb 29, 2024 | 0.0670 | 0.0698 | 0.0600 | 0.0698 | 37,852,928 | +0.01(+11.50%) |
Feb 28, 2024 | 0.0820 | 0.0820 | 0.0619 | 0.0626 | 46,322,240 | -0.02(-23.66%) |
Feb 27, 2024 | 0.0797 | 0.0821 | 0.0751 | 0.0820 | 17,137,560 | +0.00(+5.53%) |
Feb 26, 2024 | 0.0860 | 0.0939 | 0.0730 | 0.0777 | 32,228,556 | -0.01(-9.65%) |
Feb 23, 2024 | 0.0770 | 0.0860 | 0.0736 | 0.0860 | 11,848,616 | +0.01(+7.50%) |
Feb 22, 2024 | 0.0770 | 0.0883 | 0.0762 | 0.0800 | 26,091,454 | +0.01(+8.84%) |
Feb 21, 2024 | 0.0801 | 0.0822 | 0.0701 | 0.0735 | 26,983,152 | -0.01(-8.70%) |
Feb 20, 2024 | 0.0955 | 0.1050 | 0.0696 | 0.0805 | 40,290,896 | -0.01(-14.09%) |
Feb 16, 2024 | 0.1080 | 0.1217 | 0.0926 | 0.0937 | 49,025,700 | -0.02(-14.12%) |
Feb 15, 2024 | 0.0652 | 0.1495 | 0.0645 | 0.1091 | 171,497,312 | +0.05(+70.47%) |
Feb 14, 2024 | 0.0732 | 0.0735 | 0.0620 | 0.0640 | 29,300,252 | -0.01(-11.60%) |
Feb 13, 2024 | 0.0825 | 0.0830 | 0.0703 | 0.0724 | 21,755,798 | -0.01(-12.24%) |
Feb 12, 2024 | 0.0936 | 0.0950 | 0.0802 | 0.0825 | 17,049,604 | -0.01(-6.78%) |
Feb 09, 2024 | 0.0900 | 0.0930 | 0.0870 | 0.0885 | 10,208,129 | -0.00(-0.56%) |
Feb 08, 2024 | 0.0928 | 0.0940 | 0.0841 | 0.0890 | 19,541,888 | -0.00(-1.66%) |
Feb 07, 2024 | 0.1024 | 0.1028 | 0.0900 | 0.0905 | 16,293,301 | -0.01(-12.98%) |
Feb 06, 2024 | 0.1090 | 0.1136 | 0.0961 | 0.1040 | 18,954,628 | -0.00(-2.62%) |
Feb 05, 2024 | 0.1157 | 0.1159 | 0.1031 | 0.1068 | 11,182,825 | -0.01(-9.11%) |
Feb 02, 2024 | 0.1272 | 0.1275 | 0.1000 | 0.1175 | 19,129,260 | -0.01(-7.63%) |
Feb 01, 2024 | 0.1358 | 0.1358 | 0.1251 | 0.1272 | 9,297,063 | -0.01(-5.85%) |
Jan 31, 2024 | 0.1387 | 0.1430 | 0.1340 | 0.1351 | 5,160,055 | -0.01(-4.39%) |
Jan 30, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1413 | 4,881,126 | -0.01(-3.55%) |
Jan 29, 2024 | 0.1414 | 0.1540 | 0.1400 | 0.1465 | 9,172,830 | +0.01(+6.16%) |
Jan 26, 2024 | 0.1363 | 0.1460 | 0.1348 | 0.1380 | 4,786,711 | +0.00(+1.32%) |
Jan 25, 2024 | 0.1444 | 0.1452 | 0.1313 | 0.1362 | 9,756,280 | -0.01(-6.20%) |
Jan 24, 2024 | 0.1475 | 0.1550 | 0.1434 | 0.1452 | 7,129,499 | -0.00(-1.22%) |
Jan 23, 2024 | 0.1485 | 0.1500 | 0.1330 | 0.1470 | 12,533,995 | -0.00(-0.14%) |
Jan 22, 2024 | 0.1570 | 0.1650 | 0.1450 | 0.1472 | 13,502,721 | -0.01(-5.76%) |
Jan 19, 2024 | 0.1648 | 0.1648 | 0.1560 | 0.1562 | 7,210,015 | -0.00(-3.04%) |
Jan 18, 2024 | 0.1633 | 0.1736 | 0.1601 | 0.1611 | 17,616,510 | -0.00(-0.86%) |
Jan 17, 2024 | 0.1621 | 0.1678 | 0.1590 | 0.1625 | 9,924,929 | -0.00(-2.23%) |
Jan 16, 2024 | 0.1720 | 0.1875 | 0.1650 | 0.1662 | 11,820,459 | -0.00(-2.81%) |
Jan 12, 2024 | 0.1714 | 0.1784 | 0.1676 | 0.1710 | 7,442,693 | -0.00(-0.06%) |
Jan 11, 2024 | 0.1676 | 0.1766 | 0.1600 | 0.1711 | 10,778,276 | +0.00(+1.54%) |
Jan 10, 2024 | 0.1899 | 0.1943 | 0.1620 | 0.1685 | 12,032,432 | -0.01(-5.12%) |
Jan 09, 2024 | 0.1900 | 0.2055 | 0.1751 | 0.1776 | 21,128,516 | -0.01(-5.93%) |
Jan 08, 2024 | 0.1646 | 0.1917 | 0.1600 | 0.1888 | 25,463,326 | +0.03(+18.67%) |
Jan 05, 2024 | 0.1740 | 0.1759 | 0.1550 | 0.1591 | 18,144,816 | -0.01(-8.09%) |
Jan 04, 2024 | 0.1900 | 0.2050 | 0.1722 | 0.1731 | 24,227,472 | -0.00(-2.04%) |
Jan 03, 2024 | 0.2005 | 0.2005 | 0.1700 | 0.1767 | 23,365,548 | -0.02(-11.83%) |
Jan 02, 2024 | 0.2400 | 0.2472 | 0.2000 | 0.2004 | 23,493,220 | -0.03(-13.21%) |
Dec 29, 2023 | 0.2644 | 0.2649 | 0.2300 | 0.2309 | 25,868,212 | -0.03(-10.88%) |
Dec 28, 2023 | 0.3000 | 0.3171 | 0.2513 | 0.2591 | 25,808,492 | -0.08(-22.66%) |
Dec 27, 2023 | 0.3419 | 0.3750 | 0.3303 | 0.3350 | 12,826,726 | -0.00(-1.30%) |
Dec 26, 2023 | 0.3400 | 0.4444 | 0.3265 | 0.3394 | 30,373,536 | -0.01(-1.88%) |
Dec 22, 2023 | 0.3578 | 0.3930 | 0.3265 | 0.3459 | 20,718,928 | -0.02(-5.02%) |
Dec 21, 2023 | 0.2561 | 0.3833 | 0.2560 | 0.3642 | 32,792,584 | +0.11(+42.43%) |
Dec 20, 2023 | 0.2808 | 0.2970 | 0.2538 | 0.2557 | 10,362,111 | -0.03(-9.65%) |
Dec 19, 2023 | 0.2750 | 0.2960 | 0.2702 | 0.2830 | 11,686,832 | +0.01(+2.91%) |
Dec 18, 2023 | 0.2707 | 0.2860 | 0.2643 | 0.2750 | 12,469,282 | +0.01(+3.00%) |
Dec 15, 2023 | 0.2690 | 0.2900 | 0.2630 | 0.2670 | 16,514,956 | +0.01(+1.95%) |
Dec 14, 2023 | 0.2400 | 0.2830 | 0.2410 | 0.2619 | 12,429,309 | -0.00(-0.61%) |
Dec 13, 2023 | 0.2504 | 0.2850 | 0.2370 | 0.2635 | 16,154,588 | +0.01(+3.74%) |
Dec 12, 2023 | 0.2548 | 0.2647 | 0.2240 | 0.2540 | 15,634,156 | -0.00(-1.36%) |
Dec 11, 2023 | 0.3100 | 0.3320 | 0.2562 | 0.2575 | 28,642,348 | -0.04(-13.01%) |
Dec 08, 2023 | 0.2500 | 0.3650 | 0.2411 | 0.2960 | 89,419,648 | +0.04(+17.13%) |
Dec 07, 2023 | 0.2610 | 0.2698 | 0.2500 | 0.2527 | 12,934,783 | -0.01(-5.00%) |
Dec 06, 2023 | 0.3050 | 0.3149 | 0.2641 | 0.2660 | 14,016,893 | -0.04(-14.22%) |
Dec 05, 2023 | 0.3551 | 0.3600 | 0.3100 | 0.3101 | 10,581,967 | -0.05(-12.97%) |
Dec 04, 2023 | 0.3846 | 0.3934 | 0.3412 | 0.3563 | 10,029,732 | -0.02(-6.09%) |